La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 420,20 +34,70 (+1,45 %) Bitcoin EUR
61 568,45 +1 636,44 (+2,73 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01740000 | 2024-04-12 10:03AM EDT | 1,740.00 | 1,244.50 | 1,493.60 | 1,510.00 | 0.00 | - | 3 | 3 | 784.22% |
| CMG240517C01790000 | 2024-04-09 11:54AM EDT | 1,790.00 | 1,123.30 | 1,432.00 | 1,450.00 | 0.00 | - | - | 1 | 679.25% |
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 1,800.00 | 1,159.50 | 1,432.50 | 1,450.00 | 0.00 | - | 4 | 4 | 744.06% |
| CMG240517C01810000 | 2024-04-30 9:34AM EDT | 1,810.00 | 1,400.10 | 1,394.80 | 1,414.00 | 0.00 | - | - | 0 | 432.32% |
| CMG240517C01820000 | 2024-04-12 1:25PM EDT | 1,820.00 | 1,139.40 | 1,413.70 | 1,430.00 | 0.00 | - | 2 | 1 | 735.71% |
| CMG240517C01840000 | 2024-04-12 1:25PM EDT | 1,840.00 | 1,119.70 | 1,393.70 | 1,410.00 | 0.00 | - | 1 | 1 | 723.82% |
| CMG240517C01850000 | 2024-04-17 9:35AM EDT | 1,850.00 | 1,106.00 | 1,356.60 | 1,374.20 | 0.00 | - | - | 1 | 454.05% |
| CMG240517C02000000 | 2024-05-06 9:53AM EDT | 2,000.00 | 1,186.70 | 1,208.40 | 1,222.00 | 0.00 | - | 2 | 6 | 390.14% |
| CMG240517C02020000 | 2024-05-13 10:10AM EDT | 2,020.00 | 1,183.82 | 1,185.90 | 1,203.90 | 0.00 | - | 1 | 0 | 373.93% |
| CMG240517C02040000 | 2024-04-23 9:33AM EDT | 2,040.00 | 881.90 | 1,164.90 | 1,184.00 | 0.00 | - | 1 | 4 | 350.98% |
| CMG240517C02060000 | 2024-04-25 9:33AM EDT | 2,060.00 | 1,118.91 | 1,146.40 | 1,161.10 | +174.91 | +18.53% | 1 | 2 | 304.30% |
| CMG240517C02080000 | 2024-04-29 9:39AM EDT | 2,080.00 | 1,121.00 | 1,125.90 | 1,142.40 | 0.00 | - | 5 | 4 | 324.22% |
| CMG240517C02100000 | 2024-05-17 2:49PM EDT | 2,100.00 | 1,077.60 | 1,102.10 | 1,122.00 | -69.39 | -6.05% | 1 | 2 | 450.12% |
| CMG240517C02140000 | 2024-05-17 1:03PM EDT | 2,140.00 | 1,028.83 | 1,068.40 | 1,082.00 | -4.95 | -0.48% | 2 | 10 | 339.65% |
| CMG240517C02160000 | 2024-05-13 10:10AM EDT | 2,160.00 | 1,043.74 | 1,042.20 | 1,062.40 | 0.00 | - | 1 | 0 | 428.00% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2,200.00 | 916.30 | 1,002.60 | 1,022.00 | 0.00 | - | 3 | 17 | 407.64% |
| CMG240517C02240000 | 2024-05-17 1:05PM EDT | 2,240.00 | 927.69 | 968.40 | 985.80 | +274.58 | +42.04% | 2 | 2 | 338.84% |
| CMG240517C02260000 | 2024-05-16 1:35PM EDT | 2,260.00 | 904.75 | 948.40 | 964.00 | 0.00 | - | 5 | 13 | 317.85% |
| CMG240517C02280000 | 2024-04-16 3:25PM EDT | 2,280.00 | 681.40 | 923.90 | 937.80 | 0.00 | - | 1 | 4 | 333.35% |
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2,300.00 | 632.74 | 922.80 | 940.00 | 0.00 | - | 1 | 1 | 427.50% |
| CMG240517C02320000 | 2024-04-16 3:25PM EDT | 2,320.00 | 642.40 | 886.00 | 899.30 | 0.00 | - | 1 | 1 | 334.86% |
| CMG240517C02340000 | 2024-04-17 12:19PM EDT | 2,340.00 | 578.26 | 866.40 | 884.00 | 0.00 | - | 3 | 4 | 272.22% |
| CMG240517C02360000 | 2024-05-17 3:24PM EDT | 2,360.00 | 832.80 | 842.60 | 862.00 | +283.60 | +51.64% | 3 | 3 | 342.77% |
| CMG240517C02380000 | 2024-04-25 9:33AM EDT | 2,380.00 | 626.00 | 826.70 | 843.40 | 0.00 | - | 1 | 2 | 256.20% |
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2,400.00 | 606.00 | 806.00 | 822.30 | 0.00 | - | 1 | 6 | 225.73% |
| CMG240517C02420000 | 2024-04-29 9:36AM EDT | 2,420.00 | 794.00 | 786.70 | 804.90 | 0.00 | - | 1 | 1 | 257.01% |
| CMG240517C02440000 | 2024-04-09 10:12AM EDT | 2,440.00 | 505.50 | 783.10 | 800.00 | 0.00 | - | - | 1 | 366.33% |
| CMG240517C02460000 | 2024-05-14 12:24PM EDT | 2,460.00 | 724.09 | 746.80 | 763.40 | 0.00 | - | 2 | 0 | 232.08% |
| CMG240517C02480000 | 2024-04-23 9:33AM EDT | 2,480.00 | 448.40 | 726.00 | 742.40 | 0.00 | - | 1 | 2 | 204.40% |
| CMG240517C02500000 | 2024-05-17 3:55PM EDT | 2,500.00 | 704.00 | 706.00 | 722.20 | -5.00 | -0.71% | 1 | 4 | 195.46% |
| CMG240517C02520000 | 2024-04-30 9:38AM EDT | 2,520.00 | 689.00 | 686.00 | 702.00 | 0.00 | - | 1 | 1 | 186.33% |
| CMG240517C02540000 | 2024-05-07 10:32AM EDT | 2,540.00 | 656.17 | 662.00 | 681.90 | 0.00 | - | 3 | 4 | 272.84% |
| CMG240517C02560000 | 2024-04-19 10:15AM EDT | 2,560.00 | 356.85 | 642.10 | 662.00 | 0.00 | - | 1 | 1 | 265.98% |
| CMG240517C02580000 | 2024-04-11 1:39PM EDT | 2,580.00 | 435.60 | 655.40 | 671.90 | 0.00 | - | 1 | 1 | 352.09% |
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2,600.00 | 382.50 | 634.60 | 652.00 | 0.00 | - | 1 | 2 | 341.71% |
| CMG240517C02610000 | 2024-04-25 11:56AM EDT | 2,610.00 | 472.20 | 598.50 | 614.00 | 0.00 | - | 1 | 7 | 201.83% |
| CMG240517C02615000 | 2024-03-20 11:46AM EDT | 2,615.00 | 355.72 | 284.00 | 300.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240517C02620000 | 2024-04-25 12:15PM EDT | 2,620.00 | 477.10 | 583.90 | 597.60 | 0.00 | - | - | 2 | 212.18% |
| CMG240517C02625000 | 2024-03-27 1:34PM EDT | 2,625.00 | 335.00 | 566.00 | 579.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240517C02630000 | 2024-05-15 12:44PM EDT | 2,630.00 | 552.00 | 576.70 | 594.00 | 0.00 | - | 22 | 10 | 184.13% |
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2,650.00 | 296.88 | 501.70 | 519.80 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240517C02660000 | 2024-04-15 1:28PM EDT | 2,660.00 | 327.77 | 496.10 | 516.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240517C02670000 | 2024-03-12 10:20AM EDT | 2,670.00 | 155.60 | 345.90 | 354.20 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02690000 | 2024-03-27 10:54AM EDT | 2,690.00 | 291.50 | 479.80 | 494.40 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240517C02700000 | 2024-05-17 3:31PM EDT | 2,700.00 | 491.94 | 506.70 | 524.90 | +7.09 | +1.46% | 7 | 15 | 168.57% |
| CMG240517C02710000 | 2024-03-15 12:18PM EDT | 2,710.00 | 152.58 | 293.60 | 309.70 | 0.00 | - | 4 | 7 | 0.00% |
| CMG240517C02715000 | 2024-03-20 1:51PM EDT | 2,715.00 | 259.05 | 206.00 | 220.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240517C02720000 | 2024-05-17 12:02PM EDT | 2,720.00 | 446.13 | 486.70 | 504.90 | -50.57 | -10.18% | 2 | 25 | 162.45% |
| CMG240517C02725000 | 2024-03-14 10:18AM EDT | 2,725.00 | 166.50 | 281.70 | 294.70 | 0.00 | - | 8 | 8 | 0.00% |
| CMG240517C02730000 | 2024-03-18 12:25PM EDT | 2,730.00 | 170.65 | 227.20 | 243.50 | 0.00 | - | 2 | 19 | 0.00% |
| CMG240517C02735000 | 2024-04-22 10:26AM EDT | 2,735.00 | 204.10 | 472.00 | 489.30 | 0.00 | - | - | 1 | 156.23% |
| CMG240517C02740000 | 2024-05-01 9:33AM EDT | 2,740.00 | 404.00 | 466.80 | 480.60 | 0.00 | - | 1 | 9 | 117.29% |
| CMG240517C02745000 | 2024-04-11 2:49PM EDT | 2,745.00 | 301.48 | 488.80 | 506.00 | 0.00 | - | 2 | 3 | 273.14% |
| CMG240517C02750000 | 2024-05-17 10:58AM EDT | 2,750.00 | 411.32 | 453.00 | 472.00 | -55.48 | -11.89% | 2 | 27 | 196.01% |
| CMG240517C02755000 | 2024-04-16 10:56AM EDT | 2,755.00 | 239.20 | 451.80 | 464.60 | 0.00 | - | 1 | 1 | 180.97% |
| CMG240517C02760000 | 2024-05-08 3:24PM EDT | 2,760.00 | 432.11 | 442.70 | 460.00 | 0.00 | - | 1 | 4 | 181.59% |
| CMG240517C02765000 | 2024-05-16 10:44AM EDT | 2,765.00 | 401.23 | 441.80 | 456.00 | 0.00 | - | 1 | 6 | 118.51% |
| CMG240517C02770000 | 2024-04-25 10:02AM EDT | 2,770.00 | 285.38 | 438.70 | 449.90 | 0.00 | - | 1 | 6 | 126.81% |
| CMG240517C02775000 | 2024-04-19 11:23AM EDT | 2,775.00 | 188.20 | 430.00 | 448.00 | 0.00 | - | 1 | 1 | 118.75% |
| CMG240517C02780000 | 2024-03-19 11:06AM EDT | 2,780.00 | 134.00 | 195.30 | 202.10 | 0.00 | - | 5 | 6 | 0.00% |
| CMG240517C02785000 | 2024-05-13 12:05PM EDT | 2,785.00 | 426.10 | 351.00 | 366.50 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240517C02790000 | 2024-03-07 2:05PM EDT | 2,790.00 | 96.60 | 197.10 | 205.90 | 0.00 | - | - | 1 | 0.00% |
| CMG240517C02795000 | 2024-03-19 12:31PM EDT | 2,795.00 | 136.00 | 185.10 | 192.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02800000 | 2024-05-10 3:35PM EDT | 2,800.00 | 445.00 | 408.50 | 420.00 | 0.00 | - | 1 | 26 | 117.77% |
| CMG240517C02805000 | 2024-03-18 10:08AM EDT | 2,805.00 | 123.80 | 176.10 | 186.90 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02810000 | 2024-04-25 11:19AM EDT | 2,810.00 | 235.75 | 396.80 | 409.60 | 0.00 | - | 2 | 8 | 161.99% |
| CMG240517C02815000 | 2024-05-16 11:37AM EDT | 2,815.00 | 355.36 | 388.20 | 407.60 | 0.00 | - | 2 | 6 | 175.17% |
| CMG240517C02820000 | 2024-05-17 2:43PM EDT | 2,820.00 | 358.40 | 386.20 | 399.60 | -6.60 | -1.81% | 1 | 12 | 158.53% |
| CMG240517C02835000 | 2024-05-16 9:44AM EDT | 2,835.00 | 345.83 | 368.00 | 387.60 | 0.00 | - | 1 | 1 | 167.85% |
| CMG240517C02840000 | 2024-05-17 2:43PM EDT | 2,840.00 | 337.83 | 368.70 | 380.10 | -3.10 | -0.91% | 1 | 11 | 109.67% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2,850.00 | 128.53 | 356.90 | 370.50 | 0.00 | - | - | 7 | 90.92% |
| CMG240517C02860000 | 2024-05-14 12:24PM EDT | 2,860.00 | 325.52 | 346.80 | 361.90 | 0.00 | - | 4 | 12 | 103.47% |
| CMG240517C02870000 | 2024-04-25 11:36AM EDT | 2,870.00 | 191.70 | 337.10 | 352.90 | 0.00 | - | - | 2 | 109.25% |
| CMG240517C02875000 | 2024-04-26 2:41PM EDT | 2,875.00 | 325.10 | 333.60 | 345.50 | 0.00 | - | 1 | 1 | 102.32% |
| CMG240517C02880000 | 2024-05-09 12:07PM EDT | 2,880.00 | 320.00 | 324.60 | 342.00 | 0.00 | - | 2 | 34 | 148.84% |
| CMG240517C02885000 | 2024-04-23 9:36AM EDT | 2,885.00 | 128.06 | 320.10 | 338.00 | 0.00 | - | - | 2 | 91.58% |
| CMG240517C02890000 | 2024-04-25 12:19PM EDT | 2,890.00 | 225.00 | 316.50 | 329.60 | 0.00 | - | - | 1 | 134.41% |
| CMG240517C02895000 | 2024-04-22 3:59PM EDT | 2,895.00 | 110.50 | 308.00 | 327.60 | 0.00 | - | - | 6 | 145.83% |
| CMG240517C02900000 | 2024-05-16 2:11PM EDT | 2,900.00 | 303.10 | 308.50 | 321.50 | +45.28 | +17.56% | 2 | 75 | 100.67% |
| CMG240517C02905000 | 2024-04-25 1:11PM EDT | 2,905.00 | 217.60 | 298.00 | 317.60 | 0.00 | - | - | 7 | 142.15% |
| CMG240517C02910000 | 2024-04-25 9:33AM EDT | 2,910.00 | 103.30 | 294.30 | 308.20 | 0.00 | - | - | 3 | 120.45% |
| CMG240517C02915000 | 2024-04-29 9:45AM EDT | 2,915.00 | 284.92 | 293.60 | 307.80 | 0.00 | - | 1 | 0 | 102.69% |
| CMG240517C02920000 | 2024-05-08 3:02PM EDT | 2,920.00 | 247.66 | 284.00 | 302.00 | -29.64 | -10.69% | 1 | 111 | 134.28% |
| CMG240517C02925000 | 2024-05-14 3:48PM EDT | 2,925.00 | 264.74 | 278.00 | 296.00 | 0.00 | - | 1 | 2 | 128.42% |
| CMG240517C02930000 | 2024-05-13 3:59PM EDT | 2,930.00 | 266.50 | 276.80 | 292.30 | 0.00 | - | 4 | 3 | 87.23% |
| CMG240517C02935000 | 2024-05-09 9:43AM EDT | 2,935.00 | 248.55 | 270.10 | 288.00 | 0.00 | - | 1 | 13 | 78.71% |
| CMG240517C02940000 | 2024-05-17 3:31PM EDT | 2,940.00 | 252.49 | 262.70 | 282.00 | +25.22 | +11.10% | 1 | 42 | 126.97% |
| CMG240517C02945000 | 2024-05-03 11:50AM EDT | 2,945.00 | 237.33 | 258.00 | 276.00 | 0.00 | - | 1 | 2 | 121.25% |
| CMG240517C02950000 | 2024-05-17 3:31PM EDT | 2,950.00 | 242.45 | 256.80 | 273.40 | +30.45 | +14.36% | 1 | 8 | 87.28% |
| CMG240517C02955000 | 2024-04-25 12:44PM EDT | 2,955.00 | 155.56 | 251.10 | 263.00 | 0.00 | - | - | 2 | 104.44% |
| CMG240517C02960000 | 2024-05-17 9:51AM EDT | 2,960.00 | 206.62 | 242.70 | 264.00 | -43.38 | -17.35% | 5 | 46 | 126.64% |
| CMG240517C02965000 | 2024-04-25 12:03PM EDT | 2,965.00 | 150.00 | 239.00 | 257.60 | 0.00 | - | - | 3 | 119.94% |
| CMG240517C02970000 | 2024-04-24 11:20AM EDT | 2,970.00 | 95.40 | 236.80 | 250.60 | 0.00 | - | - | 1 | 62.50% |
| CMG240517C02975000 | 2024-05-17 10:25AM EDT | 2,975.00 | 192.00 | 230.30 | 247.90 | +10.35 | +5.70% | 1 | 6 | 69.19% |
| CMG240517C02980000 | 2024-05-17 12:23PM EDT | 2,980.00 | 185.42 | 226.80 | 241.30 | -30.96 | -14.31% | 1 | 33 | 67.14% |
| CMG240517C02985000 | 2024-05-09 11:56AM EDT | 2,985.00 | 217.42 | 218.00 | 237.60 | 0.00 | - | 2 | 5 | 112.46% |
| CMG240517C03000000 | 2024-05-17 3:13PM EDT | 3,000.00 | 188.00 | 206.00 | 223.30 | +37.80 | +25.17% | 10 | 121 | 68.90% |
| CMG240517C03010000 | 2024-05-15 9:57AM EDT | 3,010.00 | 177.00 | 199.00 | 212.70 | 0.00 | - | 2 | 1 | 74.96% |
| CMG240517C03020000 | 2024-05-13 9:52AM EDT | 3,020.00 | 182.60 | 133.80 | 145.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240517C03080000 | 2024-05-17 3:23PM EDT | 3,080.00 | 112.09 | 125.00 | 141.00 | -48.41 | -30.16% | 1 | 1 | 71.52% |
| CMG240517C03090000 | 2024-05-17 12:59PM EDT | 3,090.00 | 79.23 | 117.20 | 129.00 | -68.08 | -46.22% | 1 | 1 | 61.73% |
| CMG240517C03095000 | 2024-05-02 9:41AM EDT | 3,095.00 | 96.00 | 113.00 | 126.90 | 0.00 | - | - | 1 | 68.15% |
| CMG240517C03100000 | 2024-05-17 3:59PM EDT | 3,100.00 | 114.20 | 107.00 | 118.30 | +53.95 | +111.58% | 12 | 112 | 55.84% |
| CMG240517C03105000 | 2024-05-17 2:17PM EDT | 3,105.00 | 72.10 | 101.00 | 116.00 | -14.76 | -16.99% | 4 | 16 | 61.81% |
| CMG240517C03115000 | 2024-05-14 1:46PM EDT | 3,115.00 | 78.38 | 92.00 | 102.00 | 0.00 | - | 1 | 14 | 46.15% |
| CMG240517C03120000 | 2024-05-16 10:41AM EDT | 3,120.00 | 47.05 | 88.20 | 98.00 | 0.00 | - | 1 | 6 | 47.60% |
| CMG240517C03125000 | 2024-05-15 10:36AM EDT | 3,125.00 | 63.10 | 82.00 | 92.00 | 0.00 | - | 6 | 13 | 42.62% |
| CMG240517C03130000 | 2024-05-15 9:37AM EDT | 3,130.00 | 54.00 | 81.00 | 90.00 | 0.00 | - | 1 | 13 | 49.30% |
| CMG240517C03135000 | 2024-05-15 2:50PM EDT | 3,135.00 | 50.08 | 76.00 | 85.00 | 0.00 | - | 5 | 6 | 47.30% |
| CMG240517C03140000 | 2024-05-17 3:28PM EDT | 3,140.00 | 50.95 | 70.00 | 78.00 | +31.20 | +157.97% | 3 | 4 | 40.12% |
| CMG240517C03145000 | 2024-05-17 3:50PM EDT | 3,145.00 | 56.30 | 66.00 | 75.00 | +39.70 | +239.16% | 3 | 7 | 43.23% |
| CMG240517C03150000 | 2024-05-17 11:37AM EDT | 3,150.00 | 17.48 | 62.00 | 69.20 | +7.30 | +71.71% | 25 | 28 | 39.27% |
| CMG240517C03155000 | 2024-05-17 2:02PM EDT | 3,155.00 | 22.20 | 57.00 | 65.00 | +14.07 | +173.06% | 25 | 24 | 39.06% |
| CMG240517C03160000 | 2024-05-17 3:08PM EDT | 3,160.00 | 25.98 | 51.10 | 59.10 | +19.73 | +315.68% | 7 | 8 | 34.93% |
| CMG240517C03165000 | 2024-05-17 1:40PM EDT | 3,165.00 | 12.90 | 47.00 | 54.20 | +7.90 | +158.00% | 15 | 14 | 33.05% |
| CMG240517C03170000 | 2024-05-17 3:41PM EDT | 3,170.00 | 28.10 | 38.30 | 48.00 | +23.35 | +491.58% | 26 | 12 | 28.26% |
| CMG240517C03175000 | 2024-05-17 3:57PM EDT | 3,175.00 | 35.00 | 33.50 | 43.00 | +31.25 | +833.33% | 54 | 30 | 26.17% |
| CMG240517C03180000 | 2024-05-17 3:53PM EDT | 3,180.00 | 25.00 | 32.00 | 39.40 | +22.20 | +792.86% | 86 | 29 | 26.88% |
| CMG240517C03185000 | 2024-05-17 3:17PM EDT | 3,185.00 | 13.41 | 22.30 | 32.00 | +11.11 | +483.04% | 24 | 37 | 19.74% |
| CMG240517C03190000 | 2024-05-17 3:59PM EDT | 3,190.00 | 23.10 | 21.20 | 29.50 | +21.60 | +1,440.00% | 80 | 40 | 22.37% |
| CMG240517C03195000 | 2024-05-17 3:56PM EDT | 3,195.00 | 15.60 | 15.10 | 23.40 | +13.80 | +766.67% | 64 | 37 | 17.93% |
| CMG240517C03200000 | 2024-05-17 3:58PM EDT | 3,200.00 | 14.46 | 12.00 | 20.00 | +13.66 | +1,707.50% | 273 | 213 | 18.10% |
| CMG240517C03205000 | 2024-05-17 3:21PM EDT | 3,205.00 | 1.75 | 3.40 | 12.10 | +0.65 | +59.09% | 23 | 29 | 10.60% |
| CMG240517C03210000 | 2024-05-17 3:58PM EDT | 3,210.00 | 3.40 | 1.00 | 7.60 | +2.75 | +423.08% | 44 | 39 | 8.53% |
| CMG240517C03215000 | 2024-05-17 3:59PM EDT | 3,215.00 | 1.38 | 0.20 | 2.65 | +0.60 | +76.92% | 30 | 30 | 5.03% |
| CMG240517C03220000 | 2024-05-17 3:37PM EDT | 3,220.00 | 0.05 | 0.00 | 4.80 | -0.66 | -92.96% | 118 | 122 | 11.37% |
| CMG240517C03225000 | 2024-05-17 3:32PM EDT | 3,225.00 | 1.54 | 0.00 | 3.40 | +0.84 | +120.00% | 105 | 142 | 11.70% |
| CMG240517C03230000 | 2024-05-17 3:16PM EDT | 3,230.00 | 0.05 | 0.05 | 2.10 | -0.52 | -91.23% | 4 | 27 | 11.47% |
| CMG240517C03235000 | 2024-05-17 3:59PM EDT | 3,235.00 | 0.05 | 0.00 | 0.05 | -0.43 | -89.58% | 5 | 7 | 5.84% |
| CMG240517C03240000 | 2024-05-17 3:09PM EDT | 3,240.00 | 0.01 | 0.00 | 0.05 | -0.51 | -98.08% | 5 | 33 | 6.98% |
| CMG240517C03245000 | 2024-05-16 10:41AM EDT | 3,245.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 23.46% |
| CMG240517C03250000 | 2024-05-17 3:56PM EDT | 3,250.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 38 | 144 | 9.23% |
| CMG240517C03255000 | 2024-05-16 3:32PM EDT | 3,255.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 27.64% |
| CMG240517C03260000 | 2024-05-16 1:41PM EDT | 3,260.00 | 0.49 | 0.00 | 4.60 | +0.01 | +2.08% | 3 | 29 | 29.19% |
| CMG240517C03265000 | 2024-05-17 12:27PM EDT | 3,265.00 | 0.10 | 0.00 | 3.90 | -0.40 | -80.00% | 1 | 5 | 29.43% |
| CMG240517C03270000 | 2024-05-17 11:26AM EDT | 3,270.00 | 0.05 | 0.00 | 0.80 | -0.57 | -91.94% | 9 | 22 | 20.72% |
| CMG240517C03275000 | 2024-05-16 2:43PM EDT | 3,275.00 | 0.60 | 0.00 | 4.60 | -0.25 | -29.41% | 6 | 9 | 34.95% |
| CMG240517C03280000 | 2024-05-17 3:55PM EDT | 3,280.00 | 0.51 | 0.00 | 0.55 | -1.01 | -66.45% | 4 | 17 | 21.92% |
| CMG240517C03285000 | 2024-05-16 11:26AM EDT | 3,285.00 | 1.21 | 0.00 | 4.50 | +0.11 | +10.00% | 1 | 4 | 38.36% |
| CMG240517C03290000 | 2024-05-17 12:09PM EDT | 3,290.00 | 0.10 | 0.00 | 4.80 | -0.75 | -88.24% | 2 | 26 | 40.96% |
| CMG240517C03295000 | 2024-05-14 10:08AM EDT | 3,295.00 | 2.75 | 0.15 | 4.50 | 0.00 | - | 3 | 6 | 41.91% |
| CMG240517C03300000 | 2024-05-17 3:51PM EDT | 3,300.00 | 0.71 | 0.00 | 3.90 | +0.51 | +196.15% | 63 | 253 | 41.88% |
| CMG240517C03305000 | 2024-05-15 2:57PM EDT | 3,305.00 | 0.68 | 0.00 | 0.70 | +0.31 | +83.78% | 1 | 15 | 29.63% |
| CMG240517C03310000 | 2024-05-17 11:04AM EDT | 3,310.00 | 0.05 | 0.00 | 4.80 | -0.48 | -90.57% | 2 | 23 | 47.99% |
| CMG240517C03315000 | 2024-05-16 3:54PM EDT | 3,315.00 | 0.20 | 0.00 | 4.50 | -1.05 | -84.00% | 2 | 2 | 48.79% |
| CMG240517C03320000 | 2024-05-15 1:58PM EDT | 3,320.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 51.39% |
| CMG240517C03330000 | 2024-05-17 3:06PM EDT | 3,330.00 | 0.05 | 0.00 | 4.80 | -0.19 | -79.17% | 2 | 11 | 54.72% |
| CMG240517C03340000 | 2024-05-16 3:35PM EDT | 3,340.00 | 0.13 | 0.00 | 2.35 | 0.00 | - | 4 | 12 | 48.65% |
| CMG240517C03350000 | 2024-05-17 2:51PM EDT | 3,350.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 8 | 90 | 29.30% |
| CMG240517C03360000 | 2024-05-17 3:05PM EDT | 3,360.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 13 | 25 | 33.50% |
| CMG240517C03370000 | 2024-05-14 2:54PM EDT | 3,370.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 7 | 6 | 33.01% |
| CMG240517C03380000 | 2024-05-16 3:21PM EDT | 3,380.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 51.09% |
| CMG240517C03400000 | 2024-05-17 2:16PM EDT | 3,400.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 10 | 69 | 44.63% |
| CMG240517C03410000 | 2024-05-17 1:44PM EDT | 3,410.00 | 0.21 | 0.00 | 4.80 | -0.69 | -76.67% | 25 | 27 | 68.42% |
| CMG240517C03420000 | 2024-05-10 12:36PM EDT | 3,420.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | - | 3 | 71.08% |
| CMG240517C03430000 | 2024-05-10 12:36PM EDT | 3,430.00 | 0.82 | 0.00 | 4.80 | 0.00 | - | - | 3 | 73.73% |
| CMG240517C03440000 | 2024-05-14 12:53PM EDT | 3,440.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 20 | 23 | 76.34% |
| CMG240517C03450000 | 2024-05-15 3:17PM EDT | 3,450.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 47.27% |
| CMG240517C03460000 | 2024-05-13 1:02PM EDT | 3,460.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.51% |
| CMG240517C03480000 | 2024-05-13 3:55PM EDT | 3,480.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 10 | 10 | 85.21% |
| CMG240517C03490000 | 2024-05-10 3:29PM EDT | 3,490.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.17% |
| CMG240517C03500000 | 2024-05-15 2:18PM EDT | 3,500.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 110 | 52.73% |
| CMG240517C03530000 | 2024-05-10 3:11PM EDT | 3,530.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 5 | 98.93% |
| CMG240517C03550000 | 2024-05-17 9:34AM EDT | 3,550.00 | 0.05 | 0.00 | 3.90 | -0.29 | -85.29% | 10 | 54 | 100.10% |
| CMG240517C03560000 | 2024-05-13 9:30AM EDT | 3,560.00 | 0.20 | 0.05 | 3.80 | 0.00 | - | 1 | 1 | 102.20% |
| CMG240517C03600000 | 2024-05-17 1:43PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 68.36% |
| CMG240517C03630000 | 2024-05-15 10:08AM EDT | 3,630.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 120.17% |
| CMG240517C03640000 | 2024-05-16 9:30AM EDT | 3,640.00 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 1 | 1 | 124.66% |
| CMG240517C03650000 | 2024-05-16 11:57AM EDT | 3,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 75.78% |
| CMG240517C03700000 | 2024-05-13 12:05PM EDT | 3,700.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 21 | 36 | 135.57% |
| CMG240517C03750000 | 2024-05-17 11:43AM EDT | 3,750.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 22 | 90.63% |
| CMG240517C03800000 | 2024-05-17 11:39AM EDT | 3,800.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 130 | 97.66% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P01680000 | 2024-05-16 1:31PM EDT | 1,680.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 77 | 353.13% |
| CMG240517P01700000 | 2024-05-16 1:32PM EDT | 1,700.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 346.88% |
| CMG240517P01720000 | 2024-04-29 10:32AM EDT | 1,720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 342.19% |
| CMG240517P01740000 | 2024-05-13 10:41AM EDT | 1,740.00 | 1.12 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 335.94% |
| CMG240517P01760000 | 2024-05-13 12:32PM EDT | 1,760.00 | 0.82 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 329.69% |
| CMG240517P01780000 | 2024-05-14 1:48PM EDT | 1,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 323.44% |
| CMG240517P01800000 | 2024-05-16 2:38PM EDT | 1,800.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 351.95% |
| CMG240517P01820000 | 2024-05-16 10:24AM EDT | 1,820.00 | 0.44 | 0.00 | 4.30 | 0.00 | - | 4 | 15 | 471.53% |
| CMG240517P01840000 | 2024-05-15 10:24AM EDT | 1,840.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 86 | 463.28% |
| CMG240517P01850000 | 2024-04-25 12:24PM EDT | 1,850.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 277 | 303.13% |
| CMG240517P01870000 | 2024-04-25 12:46PM EDT | 1,870.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 298.44% |
| CMG240517P01880000 | 2024-05-15 2:53PM EDT | 1,880.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 6 | 62 | 447.02% |
| CMG240517P01900000 | 2024-05-16 11:29AM EDT | 1,900.00 | 0.71 | 0.00 | 4.30 | 0.00 | - | 2 | 70 | 439.06% |
| CMG240517P01910000 | 2024-05-16 12:42PM EDT | 1,910.00 | 0.27 | 0.00 | 4.30 | -0.21 | -43.75% | 1 | 7 | 435.06% |
| CMG240517P01920000 | 2024-05-15 3:31PM EDT | 1,920.00 | 0.69 | 0.00 | 4.30 | +0.05 | +7.81% | 1 | 2 | 431.10% |
| CMG240517P01940000 | 2024-05-17 10:42AM EDT | 1,940.00 | 0.39 | 0.00 | 4.30 | -0.56 | -58.95% | 1 | 19 | 423.24% |
| CMG240517P01950000 | 2024-05-16 2:40PM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 276.56% |
| CMG240517P01960000 | 2024-05-17 1:57PM EDT | 1,960.00 | 1.54 | 0.00 | 4.30 | +0.67 | +77.01% | 1 | 4 | 415.48% |
| CMG240517P01980000 | 2024-05-17 1:54PM EDT | 1,980.00 | 1.56 | 0.00 | 4.30 | +1.16 | +290.00% | 2 | 5 | 407.81% |
| CMG240517P01990000 | 2024-05-17 1:53PM EDT | 1,990.00 | 1.50 | 0.00 | 4.30 | +1.24 | +476.92% | 1 | 4 | 403.96% |
| CMG240517P02000000 | 2024-05-16 2:45PM EDT | 2,000.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 40 | 262.50% |
| CMG240517P02020000 | 2024-05-09 9:38AM EDT | 2,020.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 72 | 87 | 257.81% |
| CMG240517P02040000 | 2024-05-09 9:38AM EDT | 2,040.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 46 | 252.34% |
| CMG240517P02060000 | 2024-05-09 9:40AM EDT | 2,060.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 246.88% |
| CMG240517P02080000 | 2024-05-09 9:42AM EDT | 2,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 242.19% |
| CMG240517P02100000 | 2024-05-16 2:45PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 22 | 237.50% |
| CMG240517P02120000 | 2024-05-09 9:43AM EDT | 2,120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 232.03% |
| CMG240517P02140000 | 2024-05-09 9:42AM EDT | 2,140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 226.56% |
| CMG240517P02160000 | 2024-05-09 3:49PM EDT | 2,160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 9 | 221.88% |
| CMG240517P02180000 | 2024-05-09 3:50PM EDT | 2,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 72 | 217.19% |
| CMG240517P02200000 | 2024-05-10 10:26AM EDT | 2,200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 212.50% |
| CMG240517P02220000 | 2024-05-10 10:26AM EDT | 2,220.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 207.81% |
| CMG240517P02240000 | 2024-05-10 10:27AM EDT | 2,240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 203.13% |
| CMG240517P02260000 | 2024-05-10 10:27AM EDT | 2,260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 198.44% |
| CMG240517P02280000 | 2024-05-09 12:55PM EDT | 2,280.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 22 | 299.80% |
| CMG240517P02300000 | 2024-05-09 1:36PM EDT | 2,300.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 2 | 115 | 293.04% |
| CMG240517P02320000 | 2024-04-29 9:55AM EDT | 2,320.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 8 | 13 | 286.33% |
| CMG240517P02340000 | 2024-04-30 3:36PM EDT | 2,340.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 279.66% |
| CMG240517P02360000 | 2024-05-06 1:45PM EDT | 2,360.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 7 | 8 | 273.05% |
| CMG240517P02380000 | 2024-04-17 9:31AM EDT | 2,380.00 | 6.51 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 266.46% |
| CMG240517P02400000 | 2024-05-13 9:57AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 149 | 166.41% |
| CMG240517P02420000 | 2024-05-14 1:30PM EDT | 2,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 161.72% |
| CMG240517P02440000 | 2024-05-06 9:30AM EDT | 2,440.00 | 1.41 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 157.81% |
| CMG240517P02460000 | 2024-05-14 12:28PM EDT | 2,460.00 | 1.56 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 153.13% |
| CMG240517P02480000 | 2024-05-06 9:30AM EDT | 2,480.00 | 1.44 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 148.44% |
| CMG240517P02500000 | 2024-05-14 11:11AM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 245 | 144.53% |
| CMG240517P02520000 | 2024-05-13 3:33PM EDT | 2,520.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 139.84% |
| CMG240517P02540000 | 2024-05-14 9:56AM EDT | 2,540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 24 | 215.21% |
| CMG240517P02560000 | 2024-05-15 9:32AM EDT | 2,560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 58 | 131.25% |
| CMG240517P02580000 | 2024-05-15 9:32AM EDT | 2,580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 127.34% |
| CMG240517P02600000 | 2024-05-15 9:32AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 139 | 123.44% |
| CMG240517P02610000 | 2024-05-15 1:21PM EDT | 2,610.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 6 | 41 | 121.09% |
| CMG240517P02615000 | 2024-05-13 2:57PM EDT | 2,615.00 | 0.21 | 0.00 | 4.20 | 0.00 | - | 20 | 32 | 191.24% |
| CMG240517P02620000 | 2024-05-13 3:50PM EDT | 2,620.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 3 | 37 | 190.38% |
| CMG240517P02625000 | 2024-05-13 2:57PM EDT | 2,625.00 | 0.28 | 0.00 | 4.30 | 0.00 | - | 20 | 22 | 188.84% |
| CMG240517P02630000 | 2024-05-13 2:35PM EDT | 2,630.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 187.30% |
| CMG240517P02635000 | 2024-04-25 9:32AM EDT | 2,635.00 | 3.70 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 185.79% |
| CMG240517P02640000 | 2024-05-16 3:09PM EDT | 2,640.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 10 | 33 | 184.25% |
| CMG240517P02645000 | 2024-04-26 11:53AM EDT | 2,645.00 | 1.74 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 182.71% |
| CMG240517P02650000 | 2024-05-16 11:55AM EDT | 2,650.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 44 | 181.20% |
| CMG240517P02655000 | 2024-05-10 12:55PM EDT | 2,655.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 7 | 4 | 179.00% |
| CMG240517P02660000 | 2024-04-18 11:34AM EDT | 2,660.00 | 28.50 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 178.15% |
| CMG240517P02665000 | 2024-04-24 1:44PM EDT | 2,665.00 | 18.13 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 175.98% |
| CMG240517P02670000 | 2024-04-30 10:04AM EDT | 2,670.00 | 1.37 | 0.00 | 4.20 | 0.00 | - | 1 | 16 | 174.46% |
| CMG240517P02675000 | 2024-05-03 11:33AM EDT | 2,675.00 | 1.46 | 0.00 | 4.20 | 0.00 | - | 1 | 19 | 172.95% |
| CMG240517P02680000 | 2024-04-30 11:50AM EDT | 2,680.00 | 1.37 | 0.05 | 4.20 | 0.00 | - | 4 | 10 | 171.75% |
| CMG240517P02685000 | 2024-04-25 2:14PM EDT | 2,685.00 | 2.73 | 0.00 | 4.20 | 0.00 | - | 2 | 11 | 169.92% |
| CMG240517P02690000 | 2024-05-07 10:38AM EDT | 2,690.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 169.02% |
| CMG240517P02695000 | 2024-04-25 10:33AM EDT | 2,695.00 | 4.48 | 0.00 | 4.30 | 0.00 | - | 15 | 11 | 167.51% |
| CMG240517P02700000 | 2024-05-15 9:54AM EDT | 2,700.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 64 | 128.42% |
| CMG240517P02705000 | 2024-04-25 1:34PM EDT | 2,705.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 62 | 2 | 164.48% |
| CMG240517P02710000 | 2024-05-17 12:35PM EDT | 2,710.00 | 2.16 | 0.00 | 4.30 | +1.76 | +440.00% | 3 | 12 | 162.96% |
| CMG240517P02715000 | 2024-04-12 2:55PM EDT | 2,715.00 | 37.20 | 0.05 | 2.55 | 0.00 | - | 4 | 3 | 149.73% |
| CMG240517P02720000 | 2024-04-25 10:47AM EDT | 2,720.00 | 5.66 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 159.94% |
| CMG240517P02725000 | 2024-05-16 3:09PM EDT | 2,725.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 4 | 40 | 158.45% |
| CMG240517P02730000 | 2024-04-26 2:38PM EDT | 2,730.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | 2 | 12 | 156.35% |
| CMG240517P02735000 | 2024-05-16 3:06PM EDT | 2,735.00 | 0.03 | 0.05 | 4.30 | 0.00 | - | 1 | 2 | 155.71% |
| CMG240517P02740000 | 2024-05-16 3:06PM EDT | 2,740.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 153.93% |
| CMG240517P02745000 | 2024-05-16 3:04PM EDT | 2,745.00 | 0.03 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 151.86% |
| CMG240517P02750000 | 2024-05-16 3:04PM EDT | 2,750.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 93 | 113.97% |
| CMG240517P02755000 | 2024-05-16 3:03PM EDT | 2,755.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 149.41% |
| CMG240517P02760000 | 2024-05-16 3:03PM EDT | 2,760.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 150.59% |
| CMG240517P02765000 | 2024-04-25 9:33AM EDT | 2,765.00 | 10.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 149.07% |
| CMG240517P02770000 | 2024-04-25 1:51PM EDT | 2,770.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 23 | 26 | 147.56% |
| CMG240517P02775000 | 2024-05-07 10:38AM EDT | 2,775.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 146.05% |
| CMG240517P02780000 | 2024-05-10 3:51PM EDT | 2,780.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 1 | 59 | 139.14% |
| CMG240517P02785000 | 2024-05-15 3:07PM EDT | 2,785.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 66 | 143.01% |
| CMG240517P02790000 | 2024-05-06 9:43AM EDT | 2,790.00 | 1.37 | 0.05 | 4.80 | 0.00 | - | 1 | 17 | 141.74% |
| CMG240517P02795000 | 2024-05-17 2:45PM EDT | 2,795.00 | 2.38 | 0.00 | 4.80 | -3.57 | -60.00% | 2 | 2 | 139.97% |
| CMG240517P02800000 | 2024-05-16 3:57PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 216 | 82.42% |
| CMG240517P02805000 | 2024-05-17 2:45PM EDT | 2,805.00 | 2.43 | 0.05 | 4.80 | +2.20 | +956.52% | 2 | 20 | 137.18% |
| CMG240517P02810000 | 2024-05-08 3:19PM EDT | 2,810.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 11 | 21 | 135.43% |
| CMG240517P02815000 | 2024-05-07 12:17PM EDT | 2,815.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 7 | 46 | 133.91% |
| CMG240517P02820000 | 2024-05-14 10:33AM EDT | 2,820.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 55 | 132.41% |
| CMG240517P02825000 | 2024-05-16 2:29PM EDT | 2,825.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 130.90% |
| CMG240517P02835000 | 2024-05-02 2:42PM EDT | 2,835.00 | 2.92 | 0.05 | 4.80 | 0.00 | - | 5 | 5 | 128.10% |
| CMG240517P02840000 | 2024-05-06 9:43AM EDT | 2,840.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 126.37% |
| CMG240517P02845000 | 2024-05-10 10:48AM EDT | 2,845.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 124.85% |
| CMG240517P02850000 | 2024-05-16 10:20AM EDT | 2,850.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 123.34% |
| CMG240517P02855000 | 2024-05-13 10:12AM EDT | 2,855.00 | 0.05 | 0.00 | 4.80 | -0.50 | -90.91% | 2 | 2 | 121.84% |
| CMG240517P02860000 | 2024-05-14 12:28PM EDT | 2,860.00 | 1.27 | 0.00 | 4.70 | 0.00 | - | 4 | 61 | 119.89% |
| CMG240517P02865000 | 2024-05-13 1:28PM EDT | 2,865.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 10 | 14 | 69.53% |
| CMG240517P02870000 | 2024-04-22 12:07PM EDT | 2,870.00 | 104.58 | 0.00 | 3.90 | 0.00 | - | - | 1 | 113.21% |
| CMG240517P02875000 | 2024-04-30 1:18PM EDT | 2,875.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.80% |
| CMG240517P02880000 | 2024-05-14 2:30PM EDT | 2,880.00 | 0.30 | 0.00 | 2.85 | 0.00 | - | 10 | 57 | 104.76% |
| CMG240517P02885000 | 2024-05-17 2:53PM EDT | 2,885.00 | 0.05 | 0.00 | 0.05 | -7.45 | -99.33% | 1 | 4 | 65.63% |
| CMG240517P02890000 | 2024-05-17 1:53PM EDT | 2,890.00 | 0.05 | 0.00 | 4.80 | -0.40 | -88.89% | 10 | 42 | 111.28% |
| CMG240517P02895000 | 2024-05-08 3:21PM EDT | 2,895.00 | 0.41 | 0.00 | 4.80 | -1.49 | -78.42% | 2 | 32 | 109.77% |
| CMG240517P02900000 | 2024-05-17 3:56PM EDT | 2,900.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 51 | 167 | 108.25% |
| CMG240517P02905000 | 2024-04-25 11:39AM EDT | 2,905.00 | 20.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 106.74% |
| CMG240517P02910000 | 2024-05-06 3:57PM EDT | 2,910.00 | 1.45 | 0.00 | 1.90 | 0.00 | - | 8 | 21 | 90.45% |
| CMG240517P02920000 | 2024-05-17 10:20AM EDT | 2,920.00 | 0.10 | 0.00 | 4.80 | -0.83 | -89.25% | 1 | 95 | 102.22% |
| CMG240517P02925000 | 2024-04-30 3:59PM EDT | 2,925.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 100.71% |
| CMG240517P02930000 | 2024-05-17 3:20PM EDT | 2,930.00 | 1.20 | 0.00 | 2.40 | 0.00 | - | 1 | 20 | 88.18% |
| CMG240517P02935000 | 2024-05-16 10:35AM EDT | 2,935.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 97.68% |
| CMG240517P02940000 | 2024-05-17 1:40PM EDT | 2,940.00 | 1.23 | 0.00 | 4.80 | +0.25 | +25.51% | 2 | 39 | 96.17% |
| CMG240517P02945000 | 2024-05-13 10:34AM EDT | 2,945.00 | 0.06 | 0.00 | 4.80 | -0.59 | -90.77% | 1 | 10 | 94.65% |
| CMG240517P02950000 | 2024-05-17 12:23PM EDT | 2,950.00 | 0.05 | 0.00 | 4.80 | -0.74 | -93.67% | 9 | 42 | 93.14% |
| CMG240517P02955000 | 2024-05-17 9:47AM EDT | 2,955.00 | 0.07 | 0.00 | 4.80 | -4.36 | -98.42% | 25 | 2 | 91.63% |
| CMG240517P02960000 | 2024-05-08 12:13PM EDT | 2,960.00 | 2.50 | 0.00 | 3.90 | 0.00 | - | 1 | 31 | 86.72% |
| CMG240517P02965000 | 2024-05-14 9:49AM EDT | 2,965.00 | 1.89 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 85.25% |
| CMG240517P02970000 | 2024-05-17 2:37PM EDT | 2,970.00 | 0.05 | 0.00 | 4.80 | -0.29 | -85.29% | 1 | 22 | 87.06% |
| CMG240517P02975000 | 2024-05-17 9:45AM EDT | 2,975.00 | 0.05 | 0.00 | 3.90 | -1.36 | -96.45% | 25 | 9 | 82.29% |
| CMG240517P02980000 | 2024-05-16 3:56PM EDT | 2,980.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 31 | 80.81% |
| CMG240517P02985000 | 2024-05-17 10:49AM EDT | 2,985.00 | 0.10 | 0.00 | 1.00 | -0.20 | -66.67% | 1 | 19 | 63.92% |
| CMG240517P02990000 | 2024-05-13 12:57PM EDT | 2,990.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 72.00% |
| CMG240517P03000000 | 2024-05-17 3:32PM EDT | 3,000.00 | 1.79 | 0.00 | 0.25 | +1.39 | +347.50% | 69 | 357 | 50.68% |
| CMG240517P03010000 | 2024-05-13 11:48AM EDT | 3,010.00 | 0.95 | 0.00 | 4.50 | 0.00 | - | 16 | 16 | 73.90% |
| CMG240517P03020000 | 2024-05-14 2:27PM EDT | 3,020.00 | 0.05 | 0.00 | 4.80 | -0.75 | -93.75% | 1 | 6 | 71.78% |
| CMG240517P03030000 | 2024-05-17 1:04PM EDT | 3,030.00 | 0.39 | 0.00 | 1.70 | -0.81 | -67.50% | 1 | 2 | 56.93% |
| CMG240517P03040000 | 2024-05-10 3:50PM EDT | 3,040.00 | 2.52 | 0.00 | 3.90 | 0.00 | - | - | 2 | 62.89% |
| CMG240517P03050000 | 2024-05-17 11:32AM EDT | 3,050.00 | 0.30 | 0.00 | 0.55 | +0.05 | +20.00% | 1 | 15 | 48.12% |
| CMG240517P03060000 | 2024-05-15 10:37AM EDT | 3,060.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 16 | 19 | 54.98% |
| CMG240517P03070000 | 2024-05-15 3:03PM EDT | 3,070.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 56.20% |
| CMG240517P03080000 | 2024-05-17 2:55PM EDT | 3,080.00 | 0.05 | 0.00 | 4.80 | -0.70 | -93.33% | 6 | 54 | 53.03% |
| CMG240517P03090000 | 2024-05-17 3:03PM EDT | 3,090.00 | 0.05 | 0.00 | 0.05 | -0.86 | -94.51% | 6 | 23 | 27.83% |
| CMG240517P03095000 | 2024-05-17 3:38PM EDT | 3,095.00 | 2.25 | 0.00 | 4.80 | +1.32 | +141.94% | 42 | 58 | 57.42% |
| CMG240517P03100000 | 2024-05-17 2:05PM EDT | 3,100.00 | 0.21 | 0.00 | 0.05 | -1.29 | -86.00% | 155 | 375 | 25.78% |
| CMG240517P03105000 | 2024-05-17 3:38PM EDT | 3,105.00 | 2.55 | 0.00 | 3.90 | +1.47 | +136.11% | 1 | 46 | 50.81% |
| CMG240517P03110000 | 2024-05-17 2:14PM EDT | 3,110.00 | 0.38 | 0.00 | 0.05 | -0.89 | -70.08% | 34 | 83 | 23.63% |
| CMG240517P03115000 | 2024-05-17 3:37PM EDT | 3,115.00 | 2.56 | 0.00 | 4.80 | +0.51 | +24.88% | 22 | 24 | 50.14% |
| CMG240517P03120000 | 2024-05-17 11:56AM EDT | 3,120.00 | 0.20 | 0.00 | 0.05 | -2.13 | -91.42% | 14 | 90 | 21.58% |
| CMG240517P03125000 | 2024-05-17 3:37PM EDT | 3,125.00 | 2.24 | 0.00 | 4.80 | +0.14 | +6.67% | 28 | 57 | 46.43% |
| CMG240517P03130000 | 2024-05-17 3:07PM EDT | 3,130.00 | 0.02 | 0.00 | 4.80 | -2.98 | -99.33% | 53 | 73 | 44.56% |
| CMG240517P03135000 | 2024-05-17 3:20PM EDT | 3,135.00 | 0.05 | 0.00 | 3.90 | -4.77 | -98.96% | 57 | 71 | 40.05% |
| CMG240517P03140000 | 2024-05-17 2:55PM EDT | 3,140.00 | 0.05 | 0.00 | 0.05 | -5.80 | -99.15% | 140 | 54 | 17.33% |
| CMG240517P03145000 | 2024-05-17 2:52PM EDT | 3,145.00 | 0.05 | 0.00 | 2.60 | -8.13 | -99.39% | 150 | 98 | 32.34% |
| CMG240517P03150000 | 2024-05-17 3:43PM EDT | 3,150.00 | 0.01 | 0.00 | 0.05 | -11.89 | -99.75% | 180 | 179 | 15.24% |
| CMG240517P03155000 | 2024-05-17 3:22PM EDT | 3,155.00 | 0.05 | 0.00 | 1.00 | -10.55 | -99.53% | 167 | 161 | 22.69% |
| CMG240517P03160000 | 2024-05-17 3:36PM EDT | 3,160.00 | 0.08 | 0.00 | 0.05 | -19.92 | -99.95% | 205 | 168 | 13.04% |
| CMG240517P03165000 | 2024-05-17 3:39PM EDT | 3,165.00 | 0.04 | 0.00 | 0.05 | -24.96 | -99.84% | 56 | 84 | 11.96% |
| CMG240517P03170000 | 2024-05-17 3:09PM EDT | 3,170.00 | 0.77 | 0.00 | 0.05 | -25.23 | -97.04% | 68 | 88 | 10.84% |
| CMG240517P03175000 | 2024-05-17 3:43PM EDT | 3,175.00 | 0.85 | 0.00 | 0.10 | -21.75 | -96.24% | 69 | 101 | 10.69% |
| CMG240517P03180000 | 2024-05-17 3:37PM EDT | 3,180.00 | 0.05 | 0.00 | 0.05 | -39.95 | -99.87% | 34 | 90 | 8.62% |
| CMG240517P03185000 | 2024-05-17 3:36PM EDT | 3,185.00 | 0.05 | 0.00 | 0.05 | -38.95 | -99.49% | 17 | 98 | 7.47% |
| CMG240517P03190000 | 2024-05-17 3:49PM EDT | 3,190.00 | 0.10 | 0.00 | 0.70 | -37.37 | -99.73% | 99 | 89 | 10.32% |
| CMG240517P03195000 | 2024-05-17 3:58PM EDT | 3,195.00 | 0.01 | 0.00 | 0.10 | -37.99 | -99.97% | 61 | 14 | 5.71% |
| CMG240517P03200000 | 2024-05-17 3:58PM EDT | 3,200.00 | 0.06 | 0.00 | 1.00 | -50.64 | -98.44% | 26 | 87 | 7.70% |
| CMG240517P03205000 | 2024-05-17 3:55PM EDT | 3,205.00 | 1.00 | 0.00 | 4.00 | -41.00 | -97.62% | 4 | 12 | 11.15% |
| CMG240517P03210000 | 2024-05-17 3:09PM EDT | 3,210.00 | 23.00 | 0.10 | 2.60 | -12.15 | -34.57% | 7 | 10 | 6.10% |
| CMG240517P03215000 | 2024-05-16 1:53PM EDT | 3,215.00 | 55.00 | 0.05 | 4.80 | 0.00 | - | 3 | 1 | 5.91% |
| CMG240517P03220000 | 2024-05-16 11:55AM EDT | 3,220.00 | 53.60 | 3.00 | 13.00 | 0.00 | - | 3 | 1 | 13.92% |
| CMG240517P03225000 | 2024-05-14 3:03PM EDT | 3,225.00 | 43.64 | 6.50 | 14.90 | 0.00 | - | 1 | 0 | 11.58% |
| CMG240517P03230000 | 2024-05-17 11:38AM EDT | 3,230.00 | 65.00 | 10.70 | 19.80 | +22.58 | +53.23% | 3 | 7 | 13.75% |
| CMG240517P03235000 | 2024-05-14 3:03PM EDT | 3,235.00 | 83.11 | 18.00 | 28.00 | +31.81 | +62.01% | 1 | 1 | 21.95% |
| CMG240517P03240000 | 2024-05-15 9:32AM EDT | 3,240.00 | 65.00 | 23.00 | 33.00 | 0.00 | - | 1 | 0 | 24.35% |
| CMG240517P03245000 | 2024-05-15 12:46PM EDT | 3,245.00 | 65.00 | 28.00 | 37.00 | 0.00 | - | 1 | 0 | 24.73% |
| CMG240517P03250000 | 2024-05-17 12:38PM EDT | 3,250.00 | 82.00 | 32.00 | 42.00 | -12.90 | -13.59% | 1 | 4 | 26.89% |
| CMG240517P03260000 | 2024-05-10 10:37AM EDT | 3,260.00 | 39.90 | 40.00 | 49.90 | 0.00 | - | - | 0 | 26.11% |
| CMG240517P03270000 | 2024-05-15 2:30PM EDT | 3,270.00 | 89.77 | 105.20 | 116.20 | 0.00 | - | 1 | 0 | 117.05% |
| CMG240517P03295000 | 2024-05-13 9:57AM EDT | 3,295.00 | 108.50 | 130.00 | 143.10 | 0.00 | - | 6 | 0 | 132.39% |
| CMG240517P03300000 | 2024-05-16 3:34PM EDT | 3,300.00 | 146.95 | 82.70 | 91.00 | 0.00 | - | 4 | 0 | 43.46% |
| CMG240517P03330000 | 2024-05-13 9:32AM EDT | 3,330.00 | 98.00 | 178.00 | 196.00 | 0.00 | - | 1 | 0 | 175.44% |
| CMG240517P03340000 | 2024-05-13 9:32AM EDT | 3,340.00 | 107.00 | 191.00 | 204.00 | 0.00 | - | 1 | 0 | 181.43% |
| CMG240517P03350000 | 2024-05-14 10:14AM EDT | 3,350.00 | 155.00 | 129.00 | 143.80 | 0.00 | - | 1 | 0 | 68.74% |
| CMG240517P03390000 | 2024-05-13 9:30AM EDT | 3,390.00 | 148.90 | 223.70 | 239.50 | 0.00 | - | 1 | 0 | 179.67% |
| CMG240517P03400000 | 2024-05-13 9:30AM EDT | 3,400.00 | 158.60 | 180.00 | 194.40 | 0.00 | - | 1 | 0 | 52.05% |
| CMG240517P03480000 | 2024-05-13 9:30AM EDT | 3,480.00 | 234.00 | 313.70 | 328.90 | 0.00 | - | 1 | 0 | 218.21% |
| CMG240517P03650000 | 2024-04-25 9:31AM EDT | 3,650.00 | 648.00 | 428.00 | 445.90 | 0.00 | - | - | 0 | 98.34% |
| CMG240517P03660000 | 2024-05-13 11:21AM EDT | 3,660.00 | 456.40 | 493.80 | 508.00 | 0.00 | - | 1 | 0 | 285.78% |
| CMG240517P03750000 | 2024-04-25 9:47AM EDT | 3,750.00 | 684.80 | 526.60 | 544.00 | 0.00 | - | - | 0 | 182.63% |
| CMG240517P03800000 | 2024-04-15 12:25PM EDT | 3,800.00 | 835.04 | 626.10 | 646.00 | 0.00 | - | 1 | 0 | 322.07% |
